Zeder Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 138.00 | 140.00 | 130.00 | 140.00 | 140.00 | 476,377 |
| 2025-05-13 | 131.00 | 138.00 | 131.00 | 135.00 | 135.00 | 336,961 |
| 2025-05-12 | 142.00 | 142.00 | 135.00 | 135.00 | 135.00 | 254,483 |
| 2025-05-09 | 144.00 | 144.00 | 128.00 | 139.00 | 139.00 | 866,199 |
| 2025-05-08 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | 8,046 |
| 2025-05-07 | 143.00 | 144.00 | 141.00 | 143.00 | 143.00 | 90,173 |
| 2025-05-06 | 141.00 | 145.00 | 141.00 | 141.00 | 141.00 | 75,249 |
| 2025-05-05 | 145.00 | 145.00 | 140.00 | 142.00 | 142.00 | 385,137 |
| 2025-05-02 | 144.00 | 144.00 | 140.00 | 144.00 | 144.00 | 140,875 |
| 2025-04-30 | 145.00 | 145.00 | 141.00 | 141.00 | 141.00 | 107,531 |
| 2025-04-29 | 142.00 | 147.00 | 142.00 | 143.00 | 143.00 | 620,252 |
| 2025-04-25 | 145.00 | 148.00 | 130.00 | 145.00 | 145.00 | 719,282 |
| 2025-04-24 | 142.00 | 147.00 | 140.00 | 140.00 | 140.00 | 86,786 |
| 2025-04-23 | 141.00 | 148.00 | 141.00 | 146.00 | 146.00 | 236,225 |
| 2025-04-22 | 148.00 | 148.00 | 141.00 | 141.00 | 141.00 | 109,246 |
| 2025-04-17 | 144.00 | 147.00 | 140.00 | 142.00 | 142.00 | 152,377 |
| 2025-04-16 | 143.00 | 149.00 | 140.00 | 140.00 | 140.00 | 115,744 |
| 2025-04-15 | 141.00 | 148.00 | 140.00 | 140.00 | 140.00 | 105,717 |
| 2025-04-14 | 149.00 | 149.00 | 142.00 | 148.00 | 148.00 | 10,927 |
| 2025-04-11 | 148.00 | 149.00 | 141.00 | 148.00 | 148.00 | 66,869 |
| 2025-04-10 | 149.00 | 150.00 | 137.00 | 147.00 | 147.00 | 148,855 |
| 2025-04-09 | 135.00 | 154.00 | 135.00 | 142.00 | 142.00 | 373,285 |
| 2025-04-08 | 146.00 | 155.00 | 136.00 | 155.00 | 155.00 | 416,329 |
| 2025-04-07 | 145.00 | 160.00 | 133.00 | 145.00 | 145.00 | 68,240 |
| 2025-04-04 | 157.00 | 160.00 | 145.00 | 145.00 | 145.00 | 324,561 |
| 2025-04-03 | 155.00 | 162.00 | 155.00 | 160.00 | 160.00 | 19,890 |
| 2025-04-02 | 158.00 | 165.00 | 157.00 | 159.00 | 159.00 | 334,762 |
| 2025-04-01 | 159.00 | 159.00 | 150.00 | 157.00 | 157.00 | 118,722 |
| 2025-03-31 | 160.00 | 160.00 | 152.00 | 159.00 | 159.00 | 124,855 |
| 2025-03-28 | 158.00 | 158.00 | 150.00 | 154.00 | 154.00 | 126,042 |
| 2025-03-27 | 158.00 | 158.00 | 150.00 | 151.00 | 151.00 | 781,190 |
| 2025-03-26 | 154.00 | 155.00 | 150.00 | 151.00 | 151.00 | 320,477 |
| 2025-03-25 | 157.00 | 157.00 | 150.00 | 151.00 | 151.00 | 163,878 |
| 2025-03-24 | 153.00 | 158.00 | 151.00 | 151.00 | 151.00 | 165,361 |
| 2025-03-20 | 156.00 | 159.00 | 156.00 | 158.00 | 158.00 | 26,379 |
| 2025-03-19 | 156.00 | 158.00 | 156.00 | 156.00 | 156.00 | 3,337 |
| 2025-03-18 | 153.00 | 164.00 | 152.00 | 160.00 | 160.00 | 181,669 |
| 2025-03-17 | 154.00 | 159.00 | 151.00 | 159.00 | 159.00 | 1,151,226 |
| 2025-03-14 | 156.00 | 156.00 | 150.00 | 154.00 | 154.00 | 174,407 |
| 2025-03-13 | 155.00 | 155.00 | 142.00 | 152.00 | 152.00 | 946,611 |
| 2025-03-12 | 174.00 | 174.00 | 151.00 | 157.00 | 157.00 | 83,275 |
| 2025-03-11 | 154.00 | 160.00 | 136.00 | 151.00 | 151.00 | 426,328 |
| 2025-03-10 | 156.00 | 164.00 | 150.00 | 151.00 | 151.00 | 1,284,825 |
| 2025-03-07 | 163.00 | 164.00 | 150.00 | 159.00 | 159.00 | 668,306 |
| 2025-03-06 | 140.00 | 160.00 | 140.00 | 158.00 | 158.00 | 210,998 |
| 2025-03-05 | 151.00 | 160.00 | 151.00 | 159.00 | 159.00 | 339,763 |
| 2025-03-04 | 150.00 | 157.00 | 150.00 | 157.00 | 157.00 | 35,267 |
| 2025-03-03 | 153.00 | 160.00 | 153.00 | 154.00 | 154.00 | 211,867 |
| 2025-02-28 | 153.00 | 158.00 | 153.00 | 157.00 | 157.00 | 27,366 |
| 2025-02-27 | 153.00 | 156.00 | 152.00 | 156.00 | 156.00 | 406,587 |
| 2025-02-26 | 153.00 | 155.00 | 151.00 | 153.00 | 153.00 | 81,451 |
| 2025-02-25 | 152.00 | 153.00 | 150.00 | 153.00 | 153.00 | 376,031 |
| 2025-02-24 | 153.00 | 153.00 | 150.00 | 152.00 | 152.00 | 178,884 |
| 2025-02-21 | 152.00 | 157.00 | 150.00 | 153.00 | 153.00 | 349,865 |
| 2025-02-20 | 155.00 | 157.00 | 155.00 | 155.00 | 155.00 | 114,199 |
| 2025-02-19 | 154.00 | 156.00 | 154.00 | 155.00 | 155.00 | 100,939 |
| 2025-02-18 | 155.00 | 158.00 | 154.00 | 155.00 | 155.00 | 137,266 |
| 2025-02-17 | 153.00 | 156.00 | 153.00 | 156.00 | 156.00 | 343,567 |
| 2025-02-14 | 154.00 | 160.00 | 154.00 | 159.00 | 159.00 | 495,006 |
| 2025-02-13 | 154.00 | 156.00 | 154.00 | 154.00 | 154.00 | 22,544 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-11-09 | 10.0000 ZAC |
| 2022-05-04 | 92.5000 ZAC |
| 2021-05-05 | 14.3961 ZAC |
| 2020-04-22 | 165.5553 ZAC |
| 2019-05-07 | 7.9179 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.